Premium
CognaEducacao SA (COGN3F)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745962200 | 2.56 | 0.05 | 1.99 | 2.46 | 2.63 | 2.45 | 26614 |
| 1745875800 | 2.5099999 | 0.04 | 1.62 | 2.5 | 2.58 | 2.5 | 19781 |
| 1745616600 | 2.47 | -0.04 | -1.59 | 2.54 | 2.56 | 2.47 | 19601 |
| 1745530200 | 2.5099999 | 0.14 | 5.91 | 2.43 | 2.57 | 2.38 | 32209 |
| 1745443740 | 2.37 | -0.21 | -8.14 | 2.61 | 2.67 | 2.36 | 36732 |
| 1745357400 | 2.58 | 0.13 | 5.31 | 2.46 | 2.62 | 2.4 | 33359 |
| 1744925400 | 2.45 | 0.14 | 6.06 | 2.31 | 2.47 | 2.16 | 32505 |
| 1744839000 | 2.31 | -0.04 | -1.70 | 2.36 | 2.4 | 2.31 | 21588 |
| 1744752600 | 2.35 | 0.06 | 2.62 | 2.3 | 2.36 | 2.25 | 19049 |
| 1744666200 | 2.29 | 0.06 | 2.69 | 2.2599999 | 2.33 | 2.2599999 | 23559 |
| 1744407000 | 2.23 | -0.01 | -0.45 | 2.23 | 2.29 | 2.21 | 22695 |
| 1744320600 | 2.24 | -0.03 | -1.32 | 2.2599999 | 2.29 | 2.19 | 33743 |
| 1744234200 | 2.27 | 0.27 | 13.50 | 1.98 | 2.2799999 | 1.97 | 56486 |
| 1744147800 | 2 | -0.01 | -0.50 | 2.06 | 2.09 | 1.99 | 24913 |
| 1744061400 | 2.0099999 | -0.05 | -2.43 | 2.0099999 | 2.09 | 1.93 | 44593 |
| 1743802200 | 2.06 | -0.09 | -4.19 | 2.18 | 2.19 | 2.0099999 | 29455 |
| 1743715800 | 2.15 | 0.03 | 1.42 | 2.07 | 2.22 | 2.06 | 36904 |
| 1743629400 | 2.12 | -0.03 | -1.40 | 2.14 | 2.19 | 2.04 | 31874 |
| 1743542940 | 2.15 | 0.07 | 3.37 | 2.11 | 2.18 | 2.07 | 23362 |
| 1743456600 | 2.08 | -0.04 | -1.89 | 2.15 | 2.17 | 2.05 | 27245 |
| 1743197400 | 2.12 | 0.05 | 2.42 | 2.05 | 2.15 | 2.0099999 | 29986 |
| 1743111000 | 2.07 | 0.12 | 6.15 | 1.95 | 2.1 | 1.94 | 36332 |
| 1743024600 | 1.95 | 0.01 | 0.52 | 1.91 | 1.98 | 1.91 | 16605 |
| 1742938200 | 1.94 | 0.09 | 4.86 | 1.86 | 1.98 | 1.84 | 21119 |
| 1742851740 | 1.85 | -0.03 | -1.60 | 1.88 | 1.9 | 1.78 | 18872 |
| 1742592600 | 1.88 | -0.01 | -0.53 | 1.89 | 1.9 | 1.85 | 16728 |
| 1742506200 | 1.89 | -0.01 | -0.53 | 1.89 | 1.93 | 1.85 | 20180 |
| 1742419800 | 1.9 | 0.08 | 4.40 | 1.81 | 1.93 | 1.81 | 24951 |
| 1742333400 | 1.82 | 0.07 | 4.00 | 1.76 | 1.84 | 1.74 | 26442 |
| 1742247000 | 1.75 | 0.02 | 1.16 | 1.76 | 1.78 | 1.71 | 21019 |
| 1741987800 | 1.73 | 0.11 | 6.79 | 1.6299999 | 1.76 | 1.62 | 38276 |
| 1741901400 | 1.62 | -0.11 | -6.36 | 1.84 | 1.89 | 1.61 | 86169 |
| 1741814940 | 1.73 | 0.1 | 6.13 | 1.62 | 1.78 | 1.62 | 26125 |
| 1741728600 | 1.6299999 | -0.02 | -1.21 | 1.67 | 1.75 | 1.61 | 25984 |
| 1741642140 | 1.65 | 0.03 | 1.85 | 1.6399999 | 1.71 | 1.6299999 | 22484 |
| 1741382940 | 1.62 | 0.04 | 2.53 | 1.57 | 1.67 | 1.56 | 22579 |
| 1741296540 | 1.58 | 0.03 | 1.94 | 1.56 | 1.65 | 1.55 | 16230 |
| 1741210140 | 1.55 | 0 | 0.00 | 1.52 | 1.58 | 1.5 | 11015 |
| 1740778200 | 1.55 | 0 | 0.00 | 1.55 | 1.62 | 1.51 | 15534 |
| 1740691740 | 1.55 | 0 | 0.00 | 1.55 | 1.59 | 1.54 | 13076 |
| 1740605400 | 1.55 | -0.05 | -3.13 | 1.59 | 1.62 | 1.55 | 18497 |
| 1740519000 | 1.6 | -0.03 | -1.84 | 1.67 | 1.67 | 1.58 | 20277 |
| 1740432540 | 1.6299999 | -0.09 | -5.23 | 1.71 | 1.73 | 1.6299999 | 16457 |
| 1740173400 | 1.72 | 0.06 | 3.61 | 1.7 | 1.73 | 1.68 | 13690 |
| 1740087000 | 1.66 | -0.02 | -1.19 | 1.69 | 1.72 | 1.66 | 13370 |
| 1740000540 | 1.68 | -0.08 | -4.55 | 1.72 | 1.74 | 1.67 | 16662 |
| 1739914140 | 1.76 | 0.02 | 1.15 | 1.75 | 1.78 | 1.69 | 21131 |
| 1739827800 | 1.74 | 0.08 | 4.82 | 1.7 | 1.8 | 1.69 | 26585 |
| 1739568600 | 1.66 | 0.05 | 3.11 | 1.62 | 1.69 | 1.61 | 21507 |
| 1739482140 | 1.61 | -0.02 | -1.23 | 1.6399999 | 1.65 | 1.54 | 20040 |
| 1739395740 | 1.6299999 | -0.01 | -0.61 | 1.6399999 | 1.68 | 1.61 | 23329 |
| 1739309400 | 1.6399999 | 0.04 | 2.50 | 1.6299999 | 1.65 | 1.59 | 22722 |
| 1739222940 | 1.6 | 0.09 | 5.96 | 1.52 | 1.6399999 | 1.52 | 32760 |
| 1738963800 | 1.51 | 0 | 0.00 | 1.52 | 1.53 | 1.48 | 21839 |
| 1738877340 | 1.51 | 0.11 | 7.86 | 1.3899999 | 1.53 | 1.3799999 | 31442 |
| 1738790940 | 1.4 | 0.03 | 2.19 | 1.3799999 | 1.41 | 1.34 | 15200 |
| 1738704600 | 1.37 | -0.04 | -2.84 | 1.41 | 1.41 | 1.34 | 16414 |
| 1738618200 | 1.41 | 0.01 | 0.71 | 1.41 | 1.42 | 1.37 | 17733 |
| 1738358940 | 1.4 | 0 | 0.00 | 1.3899999 | 1.42 | 1.3799999 | 20451 |
| 1738272540 | 1.4 | 0.05 | 3.70 | 1.34 | 1.41 | 1.34 | 19071 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
